Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.344 7.427 7.303 7.411 624,713 +0.08(+1.13%)
Oct 28, 2022 7.269 7.344 7.236 7.328 430,323 +0.07(+1.03%)
Oct 27, 2022 7.328 7.386 7.235 7.253 457,177 -0.02(-0.34%)
Oct 26, 2022 7.278 7.336 7.261 7.278 418,105 -0.02(-0.34%)
Oct 25, 2022 7.195 7.303 7.186 7.303 263,408 +0.13(+1.85%)
Oct 24, 2022 7.120 7.186 7.083 7.170 430,472 +0.10(+1.41%)
Oct 21, 2022 6.970 7.070 6.929 7.070 343,068 +0.12(+1.79%)
Oct 20, 2022 6.987 7.058 6.912 6.945 350,261 -0.06(-0.83%)
Oct 19, 2022 7.029 7.099 6.987 7.004 424,145 -0.02(-0.35%)
Oct 18, 2022 7.053 7.087 6.970 7.029 373,493 +0.10(+1.44%)
Oct 17, 2022 6.987 7.045 6.925 6.929 509,405 +0.03(+0.48%)
Oct 14, 2022 7.161 7.161 6.871 6.896 443,350 -0.17(-2.47%)
Oct 13, 2022 6.721 7.070 6.646 7.070 1,104,370 +0.26(+3.86%)
Oct 12, 2022 6.766 6.865 6.746 6.807 623,089 +0.07(+0.98%)
Oct 11, 2022 6.725 6.832 6.675 6.741 542,694 +0.02(+0.37%)
Oct 10, 2022 6.766 6.803 6.704 6.717 337,833 -0.05(-0.73%)
Oct 07, 2022 6.840 6.898 6.725 6.766 604,409 -0.15(-2.15%)
Oct 06, 2022 6.997 7.018 6.915 6.915 409,421 -0.13(-1.87%)
Oct 05, 2022 7.047 7.088 6.960 7.047 578,670 -0.05(-0.70%)
Oct 04, 2022 6.923 7.113 6.915 7.096 438,943 +0.26(+3.74%)
Oct 03, 2022 6.774 6.857 6.700 6.840 761,476 +0.15(+2.22%)
Sep 30, 2022 6.717 6.857 6.692 6.692 1,270,633 -0.03(-0.49%)
Sep 29, 2022 6.799 6.823 6.638 6.725 733,259 -0.16(-2.28%)
Sep 28, 2022 6.733 6.902 6.692 6.882 573,012 +0.13(+1.96%)
Sep 27, 2022 6.700 6.783 6.651 6.750 1,038,198 +0.08(+1.24%)
Sep 26, 2022 6.865 6.882 6.626 6.667 1,102,258 -0.26(-3.69%)
Sep 23, 2022 7.088 7.088 6.840 6.923 847,021 -0.17(-2.44%)
Sep 22, 2022 7.203 7.220 7.078 7.096 434,331 -0.12(-1.60%)
Sep 21, 2022 7.368 7.393 7.195 7.212 620,038 -0.12(-1.58%)
Sep 20, 2022 7.426 7.430 7.311 7.327 444,533 -0.15(-1.99%)
Sep 19, 2022 7.393 7.492 7.368 7.476 398,735 +0.02(+0.22%)
Sep 16, 2022 7.443 7.480 7.401 7.459 390,832 -0.12(-1.52%)
Sep 15, 2022 7.534 7.587 7.500 7.575 406,724 +0.04(+0.55%)
Sep 14, 2022 7.476 7.558 7.439 7.534 594,646 +0.08(+1.06%)
Sep 13, 2022 7.717 7.725 7.454 7.454 1,155,290 -0.37(-4.72%)
Sep 12, 2022 7.807 7.864 7.786 7.823 370,132 +0.03(+0.42%)
Sep 09, 2022 7.684 7.799 7.684 7.790 380,923 +0.13(+1.71%)
Sep 08, 2022 7.618 7.659 7.565 7.659 579,612 +0.04(+0.54%)
Sep 07, 2022 7.626 7.708 7.577 7.618 450,617 +0.00(+0.00%)
Sep 06, 2022 7.684 7.684 7.589 7.618 596,371 -0.05(-0.64%)
Sep 02, 2022 7.758 7.807 7.646 7.667 268,602 -0.07(-0.85%)
Sep 01, 2022 7.700 7.749 7.635 7.733 350,265 -0.01(-0.11%)
Aug 31, 2022 7.766 7.782 7.708 7.741 532,225 +0.04(+0.53%)
Aug 30, 2022 7.749 7.762 7.643 7.700 546,111 +0.00(+0.00%)
Aug 29, 2022 7.684 7.794 7.667 7.700 635,863 -0.03(-0.42%)
Aug 26, 2022 7.848 7.881 7.733 7.733 394,230 -0.10(-1.26%)
Aug 25, 2022 7.807 7.831 7.774 7.831 297,819 +0.04(+0.53%)
Aug 24, 2022 7.749 7.790 7.729 7.790 294,919 +0.07(+0.85%)
Aug 23, 2022 7.766 7.774 7.700 7.725 387,676 -0.04(-0.53%)
Aug 22, 2022 7.774 7.782 7.725 7.766 335,096 -0.04(-0.53%)
Aug 19, 2022 7.799 7.823 7.766 7.807 367,793 -0.05(-0.63%)
Aug 18, 2022 7.897 7.909 7.848 7.856 295,730 -0.02(-0.21%)
Aug 17, 2022 7.913 7.938 7.840 7.872 403,291 -0.07(-0.83%)
Aug 16, 2022 7.872 7.979 7.856 7.938 467,942 +0.03(+0.41%)
Aug 15, 2022 7.954 7.963 7.901 7.905 538,660 -0.06(-0.72%)
Aug 12, 2022 7.856 7.963 7.856 7.963 427,232 +0.12(+1.53%)
Aug 11, 2022 7.859 7.940 7.803 7.843 555,122 -0.01(-0.10%)
Aug 10, 2022 7.859 7.875 7.810 7.851 550,586 +0.07(+0.94%)
Aug 09, 2022 7.777 7.794 7.680 7.777 543,720 +0.00(+0.00%)
Aug 08, 2022 7.753 7.810 7.717 7.777 364,111 +0.07(+0.85%)
Aug 05, 2022 7.688 7.773 7.663 7.712 585,746 -0.05(-0.63%)
Aug 04, 2022 7.851 7.851 7.745 7.761 550,765 -0.07(-0.83%)
Aug 03, 2022 7.786 7.835 7.741 7.826 421,469 +0.09(+1.16%)
Aug 02, 2022 7.826 7.851 7.729 7.737 632,415 -0.10(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.